ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093050/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160712,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15050,310,2,2.10,307427900,20581,75.00,14740,15050,14740,19160,10320,14740,14937.46,13.73,0,-3918,16033,15386,14793,14146,13553,15090,13850,1462,4420,5000,10900,10,1,29240000,4401,5.33,0.29,12,0.07,2822.00,52543.00,16710,20240517,-9.93,12390,20240125,21.47,16710,-9.93,20240517,12390,21.47,20240125,16710,-9.93,20240517,12390,21.47,20240125,0.12,N,093050,5000,1462 억,,4013633,N,N,126,N,00,N
20241210,150713,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14990,250,2,1.70,291386830,19510,71.09,14740,15050,14740,19160,10320,14740,14935.26,13.73,0,-3989,16033,15386,14793,14146,13553,15090,13850,1462,4420,5000,10900,10,1,29240000,4383,5.31,0.29,12,0.07,2822.00,52543.00,16710,20240517,-10.29,12390,20240125,20.98,16710,-10.29,20240517,12390,20.98,20240125,16710,-10.29,20240517,12390,20.98,20240125,0.12,N,093050,5000,1462 억,,4013633,N,N,48,N,00,N
20241210,140713,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14930,190,2,1.29,267655870,17925,65.32,14740,15050,14740,19160,10320,14740,14931.99,13.73,0,-3209,16033,15386,14793,14146,13553,15090,13850,1462,4420,5000,10900,10,1,29240000,4366,5.29,0.28,12,0.06,2822.00,52543.00,16710,20240517,-10.65,12390,20240125,20.50,16710,-10.65,20240517,12390,20.50,20240125,16710,-10.65,20240517,12390,20.50,20240125,0.12,N,093050,5000,1462 억,,4013633,N,N,48,N,00,N
20241210,130712,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14930,190,2,1.29,220183480,14749,53.74,14740,15050,14740,19160,10320,14740,14928.71,13.73,0,-1946,16033,15386,14793,14146,13553,15090,13850,1462,4420,5000,10900,10,1,29240000,4366,5.29,0.28,12,0.05,2822.00,52543.00,16710,20240517,-10.65,12390,20240125,20.50,16710,-10.65,20240517,12390,20.50,20240125,16710,-10.65,20240517,12390,20.50,20240125,0.12,N,093050,5000,1462 억,,4013633,N,N,48,N,00,N
20241210,120712,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15000,260,2,1.76,193991320,12998,47.36,14740,15050,14740,19160,10320,14740,14924.71,13.73,0,-641,16033,15386,14793,14146,13553,15090,13850,1462,4420,5000,10900,10,1,29240000,4386,5.32,0.29,12,0.04,2822.00,52543.00,16710,20240517,-10.23,12390,20240125,21.07,16710,-10.23,20240517,12390,21.07,20240125,16710,-10.23,20240517,12390,21.07,20240125,0.12,N,093050,5000,1462 억,,4013633,N,N,48,N,00,N
20241210,110712,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14960,220,2,1.49,167429210,11227,40.91,14740,15050,14740,19160,10320,14740,14913.09,13.73,0,873,16033,15386,14793,14146,13553,15090,13850,1462,4420,5000,10900,10,1,29240000,4374,5.30,0.28,12,0.04,2822.00,52543.00,16710,20240517,-10.47,12390,20240125,20.74,16710,-10.47,20240517,12390,20.74,20240125,16710,-10.47,20240517,12390,20.74,20240125,0.12,N,093050,5000,1462 억,,4013633,N,N,48,N,00,N
20241210,100712,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15000,260,2,1.76,21768210,1462,5.33,14740,15000,14740,19160,10320,14740,14889.34,13.73,0,-165,16033,15386,14793,14146,13553,15090,13850,1462,4420,5000,10900,10,1,29240000,4386,5.32,0.29,12,0.00,2822.00,52543.00,16710,20240517,-10.23,12390,20240125,21.07,16710,-10.23,20240517,12390,21.07,20240125,16710,-10.23,20240517,12390,21.07,20240125,0.12,N,093050,5000,1462 억,,4013633,N,N,48,N,00,N
20241210,090717,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14920,180,2,1.22,6796600,460,1.68,14740,14920,14740,19160,10320,14740,14775.22,13.73,0,-50,16033,15386,14793,14146,13553,15090,13850,1462,4420,5000,10900,10,1,29240000,4363,5.29,0.28,12,0.00,2822.00,52543.00,16710,20240517,-10.71,12390,20240125,20.42,16710,-10.71,20240517,12390,20.42,20240125,16710,-10.71,20240517,12390,20.42,20240125,0.12,N,093050,5000,1462 억,,4013633,N,N,48,N,00,N
20241209,160710,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14740,-700,5,-4.53,406759300,27430,86.10,15440,15440,14200,20050,10810,15440,14829.00,13.74,0,-2298,15746,15592,15346,15192,14946,15670,15270,1462,4610,5000,11420,10,1,29240000,4310,5.22,0.28,12,0.09,2822.00,52543.00,16710,20240517,-11.79,12390,20240125,18.97,16710,-11.79,20240517,12390,18.97,20240125,16710,-11.79,20240517,12390,18.97,20240125,0.12,N,093050,5000,1462 억,,4016563,N,N,48,N,00,N
20241209,150710,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14760,-680,5,-4.40,385911990,26019,81.67,15440,15440,14200,20050,10810,15440,14831.93,13.74,0,-1258,15746,15592,15346,15192,14946,15670,15270,1462,4610,5000,11420,10,1,29240000,4316,5.23,0.28,12,0.09,2822.00,52543.00,16710,20240517,-11.67,12390,20240125,19.13,16710,-11.67,20240517,12390,19.13,20240125,16710,-11.67,20240517,12390,19.13,20240125,0.12,N,093050,5000,1462 억,,4016563,N,N,39,N,00,N
20241209,140711,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14760,-680,5,-4.40,337235630,22721,71.32,15440,15440,14200,20050,10810,15440,14842.46,13.74,0,-785,15746,15592,15346,15192,14946,15670,15270,1462,4610,5000,11420,10,1,29240000,4316,5.23,0.28,12,0.08,2822.00,52543.00,16710,20240517,-11.67,12390,20240125,19.13,16710,-11.67,20240517,12390,19.13,20240125,16710,-11.67,20240517,12390,19.13,20240125,0.12,N,093050,5000,1462 억,,4016563,N,N,39,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160712 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15050 310 2 2.10 307427900 20581 75.00 14740 15050 14740 19160 10320 14740 14937.46 13.73 0 -3918 16033 15386 14793 14146 13553 15090 13850 1462 4420 5000 10900 10 1 29240000 4401 5.33 0.29 12 0.07 2822.00 52543.00 16710 20240517 -9.93 12390 20240125 21.47 16710 -9.93 20240517 12390 21.47 20240125 16710 -9.93 20240517 12390 21.47 20240125 0.12 N 093050 5000 1462 억 4013633 N N 126 N 00 N
3 20241210 150713 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14990 250 2 1.70 291386830 19510 71.09 14740 15050 14740 19160 10320 14740 14935.26 13.73 0 -3989 16033 15386 14793 14146 13553 15090 13850 1462 4420 5000 10900 10 1 29240000 4383 5.31 0.29 12 0.07 2822.00 52543.00 16710 20240517 -10.29 12390 20240125 20.98 16710 -10.29 20240517 12390 20.98 20240125 16710 -10.29 20240517 12390 20.98 20240125 0.12 N 093050 5000 1462 억 4013633 N N 48 N 00 N
4 20241210 140713 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14930 190 2 1.29 267655870 17925 65.32 14740 15050 14740 19160 10320 14740 14931.99 13.73 0 -3209 16033 15386 14793 14146 13553 15090 13850 1462 4420 5000 10900 10 1 29240000 4366 5.29 0.28 12 0.06 2822.00 52543.00 16710 20240517 -10.65 12390 20240125 20.50 16710 -10.65 20240517 12390 20.50 20240125 16710 -10.65 20240517 12390 20.50 20240125 0.12 N 093050 5000 1462 억 4013633 N N 48 N 00 N
5 20241210 130712 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14930 190 2 1.29 220183480 14749 53.74 14740 15050 14740 19160 10320 14740 14928.71 13.73 0 -1946 16033 15386 14793 14146 13553 15090 13850 1462 4420 5000 10900 10 1 29240000 4366 5.29 0.28 12 0.05 2822.00 52543.00 16710 20240517 -10.65 12390 20240125 20.50 16710 -10.65 20240517 12390 20.50 20240125 16710 -10.65 20240517 12390 20.50 20240125 0.12 N 093050 5000 1462 억 4013633 N N 48 N 00 N
6 20241210 120712 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15000 260 2 1.76 193991320 12998 47.36 14740 15050 14740 19160 10320 14740 14924.71 13.73 0 -641 16033 15386 14793 14146 13553 15090 13850 1462 4420 5000 10900 10 1 29240000 4386 5.32 0.29 12 0.04 2822.00 52543.00 16710 20240517 -10.23 12390 20240125 21.07 16710 -10.23 20240517 12390 21.07 20240125 16710 -10.23 20240517 12390 21.07 20240125 0.12 N 093050 5000 1462 억 4013633 N N 48 N 00 N
7 20241210 110712 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14960 220 2 1.49 167429210 11227 40.91 14740 15050 14740 19160 10320 14740 14913.09 13.73 0 873 16033 15386 14793 14146 13553 15090 13850 1462 4420 5000 10900 10 1 29240000 4374 5.30 0.28 12 0.04 2822.00 52543.00 16710 20240517 -10.47 12390 20240125 20.74 16710 -10.47 20240517 12390 20.74 20240125 16710 -10.47 20240517 12390 20.74 20240125 0.12 N 093050 5000 1462 억 4013633 N N 48 N 00 N
8 20241210 100712 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15000 260 2 1.76 21768210 1462 5.33 14740 15000 14740 19160 10320 14740 14889.34 13.73 0 -165 16033 15386 14793 14146 13553 15090 13850 1462 4420 5000 10900 10 1 29240000 4386 5.32 0.29 12 0.00 2822.00 52543.00 16710 20240517 -10.23 12390 20240125 21.07 16710 -10.23 20240517 12390 21.07 20240125 16710 -10.23 20240517 12390 21.07 20240125 0.12 N 093050 5000 1462 억 4013633 N N 48 N 00 N
9 20241210 090717 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14920 180 2 1.22 6796600 460 1.68 14740 14920 14740 19160 10320 14740 14775.22 13.73 0 -50 16033 15386 14793 14146 13553 15090 13850 1462 4420 5000 10900 10 1 29240000 4363 5.29 0.28 12 0.00 2822.00 52543.00 16710 20240517 -10.71 12390 20240125 20.42 16710 -10.71 20240517 12390 20.42 20240125 16710 -10.71 20240517 12390 20.42 20240125 0.12 N 093050 5000 1462 억 4013633 N N 48 N 00 N
10 20241209 160710 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14740 -700 5 -4.53 406759300 27430 86.10 15440 15440 14200 20050 10810 15440 14829.00 13.74 0 -2298 15746 15592 15346 15192 14946 15670 15270 1462 4610 5000 11420 10 1 29240000 4310 5.22 0.28 12 0.09 2822.00 52543.00 16710 20240517 -11.79 12390 20240125 18.97 16710 -11.79 20240517 12390 18.97 20240125 16710 -11.79 20240517 12390 18.97 20240125 0.12 N 093050 5000 1462 억 4016563 N N 48 N 00 N
11 20241209 150710 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14760 -680 5 -4.40 385911990 26019 81.67 15440 15440 14200 20050 10810 15440 14831.93 13.74 0 -1258 15746 15592 15346 15192 14946 15670 15270 1462 4610 5000 11420 10 1 29240000 4316 5.23 0.28 12 0.09 2822.00 52543.00 16710 20240517 -11.67 12390 20240125 19.13 16710 -11.67 20240517 12390 19.13 20240125 16710 -11.67 20240517 12390 19.13 20240125 0.12 N 093050 5000 1462 억 4016563 N N 39 N 00 N
12 20241209 140711 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14760 -680 5 -4.40 337235630 22721 71.32 15440 15440 14200 20050 10810 15440 14842.46 13.74 0 -785 15746 15592 15346 15192 14946 15670 15270 1462 4610 5000 11420 10 1 29240000 4316 5.23 0.28 12 0.08 2822.00 52543.00 16710 20240517 -11.67 12390 20240125 19.13 16710 -11.67 20240517 12390 19.13 20240125 16710 -11.67 20240517 12390 19.13 20240125 0.12 N 093050 5000 1462 억 4016563 N N 39 N 00 N